Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0767 +0,0039 (+0,37%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.457,59 +3.401,68 (+6,18%)
Savara Inc. (SVRA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 4,7800 | 4,8100 | 4,6550 | 4,7050 | 4,7050 | 630.568 |
| 02 may 2024 | 4,9800 | 5,0000 | 4,6050 | 4,6800 | 4,6800 | 1.406.900 |
| 01 may 2024 | 4,6800 | 5,1550 | 4,5800 | 4,9500 | 4,9500 | 2.608.600 |
| 30 abr 2024 | 4,5700 | 4,6880 | 4,5200 | 4,5800 | 4,5800 | 592.000 |
| 29 abr 2024 | 4,4400 | 4,6600 | 4,4400 | 4,6100 | 4,6100 | 541.000 |
| 26 abr 2024 | 4,4800 | 4,5100 | 4,3650 | 4,4100 | 4,4100 | 411.700 |
| 25 abr 2024 | 4,2100 | 4,4600 | 4,0600 | 4,4500 | 4,4500 | 1.253.400 |
| 24 abr 2024 | 4,6600 | 4,7200 | 4,2400 | 4,2400 | 4,2400 | 1.002.200 |
| 23 abr 2024 | 4,6800 | 4,7800 | 4,6300 | 4,6900 | 4,6900 | 495.700 |
| 22 abr 2024 | 4,8900 | 5,0100 | 4,6900 | 4,7000 | 4,7000 | 684.900 |
| 19 abr 2024 | 4,7500 | 4,8250 | 4,6300 | 4,8100 | 4,8100 | 875.800 |
| 18 abr 2024 | 4,9500 | 5,0050 | 4,7900 | 4,7900 | 4,7900 | 1.204.800 |
| 17 abr 2024 | 5,1600 | 5,2000 | 4,9200 | 4,9600 | 4,9600 | 2.063.500 |
| 16 abr 2024 | 5,0000 | 5,3000 | 4,9140 | 5,1600 | 5,1600 | 2.143.900 |
| 15 abr 2024 | 5,0100 | 5,1450 | 4,8850 | 5,0400 | 5,0400 | 1.857.100 |
| 12 abr 2024 | 5,3100 | 5,3300 | 4,9900 | 5,0700 | 5,0700 | 1.174.800 |
| 11 abr 2024 | 4,7700 | 5,3400 | 4,7700 | 5,3400 | 5,3400 | 1.675.700 |
| 10 abr 2024 | 4,7200 | 4,8050 | 4,6800 | 4,7400 | 4,7400 | 544.000 |
| 09 abr 2024 | 4,7400 | 4,9250 | 4,6400 | 4,9000 | 4,9000 | 380.600 |
| 08 abr 2024 | 4,7900 | 4,7900 | 4,6650 | 4,6800 | 4,6800 | 355.100 |
| 05 abr 2024 | 4,5900 | 4,8200 | 4,5200 | 4,7800 | 4,7800 | 376.000 |
| 04 abr 2024 | 4,8100 | 4,8500 | 4,5900 | 4,6100 | 4,6100 | 378.200 |
| 03 abr 2024 | 4,6500 | 4,8200 | 4,6000 | 4,7900 | 4,7900 | 371.600 |
| 02 abr 2024 | 4,8000 | 4,8000 | 4,6200 | 4,6700 | 4,6700 | 383.600 |
| 01 abr 2024 | 5,0000 | 5,0000 | 4,8000 | 4,8400 | 4,8400 | 632.400 |
| 28 mar 2024 | 4,8800 | 4,9950 | 4,8450 | 4,9800 | 4,9800 | 904.300 |
| 27 mar 2024 | 4,9600 | 4,9700 | 4,8300 | 4,8500 | 4,8500 | 356.300 |
| 26 mar 2024 | 4,8700 | 4,9300 | 4,8300 | 4,9100 | 4,9100 | 647.200 |
| 25 mar 2024 | 4,8100 | 4,9050 | 4,7600 | 4,8200 | 4,8200 | 447.200 |
| 22 mar 2024 | 4,9100 | 4,9100 | 4,7900 | 4,8000 | 4,8000 | 557.100 |
| 21 mar 2024 | 4,9200 | 4,9850 | 4,8800 | 4,8900 | 4,8900 | 365.400 |
| 20 mar 2024 | 4,8600 | 4,9200 | 4,7250 | 4,8900 | 4,8900 | 454.200 |
| 19 mar 2024 | 4,7100 | 4,8900 | 4,6300 | 4,8600 | 4,8600 | 520.200 |
| 18 mar 2024 | 4,7100 | 4,7400 | 4,5200 | 4,7100 | 4,7100 | 614.900 |
| 15 mar 2024 | 4,6200 | 4,7900 | 4,6100 | 4,7100 | 4,7100 | 834.600 |
| 14 mar 2024 | 4,8700 | 4,8850 | 4,6200 | 4,6600 | 4,6600 | 597.300 |
| 13 mar 2024 | 4,9300 | 5,0000 | 4,8750 | 4,8900 | 4,8900 | 461.300 |
| 12 mar 2024 | 4,9000 | 4,9550 | 4,7800 | 4,9200 | 4,9200 | 609.400 |
| 11 mar 2024 | 5,2900 | 5,3000 | 4,8950 | 4,9100 | 4,9100 | 897.400 |
| 08 mar 2024 | 5,4700 | 5,5900 | 5,1300 | 5,3000 | 5,3000 | 1.213.500 |
| 07 mar 2024 | 5,4900 | 5,6050 | 5,3500 | 5,5900 | 5,5900 | 750.700 |
| 06 mar 2024 | 5,4500 | 5,4750 | 5,3300 | 5,4200 | 5,4200 | 514.500 |
| 05 mar 2024 | 5,5800 | 5,7000 | 5,4300 | 5,4300 | 5,4300 | 980.300 |
| 04 mar 2024 | 5,2600 | 5,5700 | 5,2600 | 5,5100 | 5,5100 | 1.490.100 |
| 01 mar 2024 | 5,0800 | 5,2500 | 5,0700 | 5,1600 | 5,1600 | 1.137.400 |
| 29 feb 2024 | 5,1900 | 5,2000 | 5,0100 | 5,0500 | 5,0500 | 1.925.500 |
| 28 feb 2024 | 5,2600 | 5,3100 | 5,0300 | 5,0900 | 5,0900 | 735.000 |
| 27 feb 2024 | 5,2800 | 5,4000 | 5,1550 | 5,3000 | 5,3000 | 584.400 |
| 26 feb 2024 | 5,0800 | 5,4400 | 5,0700 | 5,2200 | 5,2200 | 946.400 |
| 23 feb 2024 | 4,9200 | 5,1300 | 4,8900 | 5,1200 | 5,1200 | 954.300 |
| 22 feb 2024 | 4,8000 | 4,9900 | 4,8000 | 4,9100 | 4,9100 | 747.400 |
| 21 feb 2024 | 4,7800 | 4,8200 | 4,7000 | 4,8000 | 4,8000 | 596.000 |
| 20 feb 2024 | 4,9000 | 4,9900 | 4,7300 | 4,8200 | 4,8200 | 803.500 |
| 16 feb 2024 | 5,0000 | 5,0000 | 4,9100 | 4,9700 | 4,9700 | 821.000 |
| 15 feb 2024 | 5,0000 | 5,0500 | 4,9000 | 4,9700 | 4,9700 | 1.897.300 |
| 14 feb 2024 | 4,8800 | 5,0350 | 4,7900 | 5,0000 | 5,0000 | 1.896.300 |
| 13 feb 2024 | 4,8300 | 4,9700 | 4,7200 | 4,7800 | 4,7800 | 995.700 |
| 12 feb 2024 | 4,9200 | 5,0900 | 4,8600 | 5,0000 | 5,0000 | 1.068.300 |
| 09 feb 2024 | 4,8100 | 4,9500 | 4,7850 | 4,8800 | 4,8800 | 727.300 |
| 08 feb 2024 | 4,7100 | 4,8060 | 4,6800 | 4,7700 | 4,7700 | 720.800 |
| 07 feb 2024 | 4,7600 | 4,8300 | 4,6900 | 4,7300 | 4,7300 | 715.400 |
| 06 feb 2024 | 4,6900 | 4,8000 | 4,6300 | 4,8000 | 4,8000 | 349.700 |
| 05 feb 2024 | 4,8000 | 4,8100 | 4,5700 | 4,7100 | 4,7100 | 584.200 |
| 02 feb 2024 | 4,9900 | 5,0990 | 4,8350 | 4,8500 | 4,8500 | 543.600 |
| 01 feb 2024 | 5,0300 | 5,1400 | 4,9000 | 5,0600 | 5,0600 | 1.092.100 |
| 31 ene 2024 | 5,0400 | 5,1550 | 4,9300 | 4,9400 | 4,9400 | 574.200 |
| 30 ene 2024 | 5,0100 | 5,2900 | 5,0000 | 5,0500 | 5,0500 | 760.400 |
| 29 ene 2024 | 4,8000 | 4,9900 | 4,7200 | 4,9900 | 4,9900 | 876.300 |
| 26 ene 2024 | 4,9900 | 5,0100 | 4,7850 | 4,8000 | 4,8000 | 478.300 |
| 25 ene 2024 | 5,0400 | 5,1350 | 4,9550 | 4,9800 | 4,9800 | 819.300 |
| 24 ene 2024 | 5,1000 | 5,2790 | 4,9100 | 4,9400 | 4,9400 | 1.438.600 |
| 23 ene 2024 | 4,6900 | 5,0880 | 4,6900 | 5,0500 | 5,0500 | 2.260.100 |
| 22 ene 2024 | 4,4300 | 4,6100 | 4,4100 | 4,6100 | 4,6100 | 443.700 |
| 19 ene 2024 | 4,2700 | 4,4150 | 4,2400 | 4,4100 | 4,4100 | 541.500 |
| 18 ene 2024 | 4,4600 | 4,4700 | 4,2400 | 4,2700 | 4,2700 | 356.300 |
| 17 ene 2024 | 4,1700 | 4,4100 | 4,1320 | 4,4100 | 4,4100 | 776.200 |
| 16 ene 2024 | 4,2800 | 4,2800 | 4,1150 | 4,2600 | 4,2600 | 783.000 |
| 12 ene 2024 | 4,2300 | 4,2900 | 4,1900 | 4,2700 | 4,2700 | 513.300 |
| 11 ene 2024 | 4,2700 | 4,3000 | 4,1500 | 4,1900 | 4,1900 | 317.100 |
| 10 ene 2024 | 4,2600 | 4,3400 | 4,2250 | 4,3000 | 4,3000 | 463.600 |
| 09 ene 2024 | 4,3000 | 4,3600 | 4,2300 | 4,2800 | 4,2800 | 720.000 |
| 08 ene 2024 | 4,2000 | 4,5900 | 4,1600 | 4,5100 | 4,5100 | 737.700 |
| 05 ene 2024 | 4,3600 | 4,4050 | 4,1600 | 4,3500 | 4,3500 | 1.312.000 |
| 04 ene 2024 | 4,3650 | 4,4600 | 4,3000 | 4,3500 | 4,3500 | 968.300 |
| 03 ene 2024 | 4,3700 | 4,4050 | 4,2450 | 4,3700 | 4,3700 | 767.200 |
| 02 ene 2024 | 4,6600 | 4,6600 | 4,2300 | 4,3700 | 4,3700 | 1.352.300 |
| 29 dic 2023 | 4,8100 | 4,8100 | 4,6800 | 4,7000 | 4,7000 | 509.000 |
| 28 dic 2023 | 4,7700 | 4,8200 | 4,6700 | 4,8200 | 4,8200 | 728.500 |
| 27 dic 2023 | 4,8100 | 4,9000 | 4,7200 | 4,8000 | 4,8000 | 413.300 |
| 26 dic 2023 | 4,9700 | 4,9700 | 4,7400 | 4,7800 | 4,7800 | 648.300 |
| 22 dic 2023 | 4,7000 | 4,9000 | 4,6900 | 4,9000 | 4,9000 | 1.550.200 |
| 21 dic 2023 | 4,5600 | 4,7000 | 4,5600 | 4,6900 | 4,6900 | 549.600 |
| 20 dic 2023 | 4,6600 | 4,7350 | 4,5100 | 4,5200 | 4,5200 | 542.000 |
| 19 dic 2023 | 4,6000 | 4,7300 | 4,5800 | 4,6900 | 4,6900 | 860.200 |
| 18 dic 2023 | 4,5000 | 4,6600 | 4,4000 | 4,6000 | 4,6000 | 3.007.900 |
| 15 dic 2023 | 4,5000 | 4,5050 | 4,3650 | 4,5000 | 4,5000 | 2.030.900 |
| 14 dic 2023 | 4,4000 | 4,5000 | 4,2900 | 4,4500 | 4,4500 | 1.374.300 |
| 13 dic 2023 | 4,2300 | 4,3900 | 4,2300 | 4,3600 | 4,3600 | 1.712.900 |
| 12 dic 2023 | 4,1400 | 4,2700 | 4,1000 | 4,2200 | 4,2200 | 1.190.500 |
| 11 dic 2023 | 4,1300 | 4,1850 | 3,9900 | 4,1300 | 4,1300 | 830.500 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.